New Zealand markets open in 8 hours 10 minutes

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.76+1.76 (+3.46%)
As of 09:50AM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202251.7254.2950.5152.8552.851,168,167
15 Aug 202251.7252.2048.8051.0051.006,195,900
12 Aug 202250.9352.5048.0552.1052.109,498,500
11 Aug 202250.2657.3249.3750.1350.1316,203,900
10 Aug 202245.4648.1044.7747.3147.319,899,000
09 Aug 202244.8545.9040.5741.4341.439,221,600
08 Aug 202246.8950.7743.2346.4646.4619,293,700
05 Aug 202234.7148.4934.6346.9846.9846,759,100
04 Aug 202234.9637.9732.0933.5433.5414,196,700
03 Aug 202234.7535.5932.5034.9034.9010,022,200
02 Aug 202228.8134.8328.5834.0534.0511,973,300
01 Aug 202228.5431.2728.2630.1730.177,505,100
29 Jul 202227.1629.6026.0829.1529.159,689,600
28 Jul 202226.2027.7525.1327.1827.186,644,500
27 Jul 202225.7526.5424.0926.3626.3610,023,400
26 Jul 202223.9824.4423.2324.1824.188,400,400
25 Jul 202225.2926.1724.1725.2025.206,076,000
22 Jul 202227.7828.9024.7325.3825.3810,604,600
21 Jul 202226.8328.9326.5328.2128.2111,623,900
20 Jul 202223.0927.5522.8027.3827.3818,511,500
19 Jul 202222.2522.8720.5322.8522.8511,286,400
18 Jul 202221.9523.5921.6822.2522.2510,544,100
15 Jul 202220.6921.7620.0721.2521.2510,057,900
14 Jul 202220.5520.8119.4520.2320.2310,807,500
13 Jul 202221.0022.4720.1820.9720.9712,994,600
12 Jul 202222.5422.9021.5422.0722.077,997,300
11 Jul 202224.5824.5821.6822.0922.0912,672,800
08 Jul 202225.8828.4924.7125.0925.0912,914,200
07 Jul 202226.2726.9425.0226.7826.7811,001,500
06 Jul 202227.3428.3925.8226.3026.3012,873,400
05 Jul 202221.3027.8520.6627.5827.5819,781,200
01 Jul 202222.9623.6721.4321.8721.8712,488,700
30 Jun 202223.0024.3421.7022.5822.5812,363,400
29 Jun 202224.1724.5622.2023.1123.1112,202,800
28 Jun 202229.9130.7024.5624.7424.7412,979,900
27 Jun 202231.8732.3728.3830.3430.348,972,700
24 Jun 202227.7231.5627.2831.5231.5215,424,000
23 Jun 202225.4328.8124.8628.6428.6411,869,900
22 Jun 202224.0626.7924.0625.1425.147,499,300
21 Jun 202224.9627.4224.8024.9124.9111,799,300
17 Jun 202221.7124.4421.6024.2724.2712,597,200
16 Jun 202222.3723.6920.8421.4021.4010,673,900
15 Jun 202221.9625.4221.6224.4324.4318,479,600
14 Jun 202221.4122.3320.2420.9220.927,511,500
13 Jun 202220.3921.4519.8021.0321.0312,019,500
10 Jun 202222.8723.7421.6122.0122.0110,436,100
09 Jun 202225.2925.4322.6723.1323.1310,416,700
08 Jun 202225.2227.2424.4225.2025.208,300,200
07 Jun 202224.1625.4523.6025.4125.4111,166,900
06 Jun 202227.2627.2624.7324.8824.8810,537,000
03 Jun 202229.0029.4226.2726.5226.529,454,800
02 Jun 202226.1530.6425.2630.0830.0811,900,900
01 Jun 202229.4630.0526.3126.4926.4910,270,700
31 May 202233.3634.2928.8129.4429.449,861,400
27 May 202231.9934.4031.7033.8533.858,703,900
26 May 202230.3832.9929.7131.0931.098,942,000
25 May 202226.5031.6026.4430.9630.9618,978,700
24 May 202229.6329.7625.6926.6526.6511,874,000
23 May 202232.8133.2128.7530.2430.2411,191,100
20 May 202233.5933.6930.4533.5733.5710,341,200
19 May 202235.0636.3831.8032.8832.8813,666,500
18 May 202240.1940.2634.5235.0535.0510,480,900
17 May 202239.7741.7437.1741.6041.6013,131,900
16 May 202242.4846.3537.9038.4038.4027,920,200
13 May 202240.2145.4536.7138.3138.3125,571,000
12 May 202229.4145.3028.3537.4037.4041,704,100
11 May 202235.7338.6429.1330.0030.0022,941,800
10 May 202241.2842.0235.0836.6836.6815,723,800
09 May 202246.3546.9038.4238.7738.7714,869,300
06 May 202248.0248.1540.7646.4846.4813,184,800
05 May 202256.8056.9947.4548.9248.9211,436,900
04 May 202254.6459.8552.3759.6559.6510,408,300
03 May 202258.0159.6854.9057.3357.339,700,900
02 May 202257.4260.9455.2860.4760.478,982,900
29 Apr 202265.0068.9657.4057.9657.9610,951,300
28 Apr 202266.5368.3658.2364.3764.3716,401,900
27 Apr 202271.7279.0063.3665.7465.7421,794,500
26 Apr 202281.1981.9670.1870.4970.4911,545,100
25 Apr 202280.9982.5775.3481.2181.2113,634,900
22 Apr 202288.4191.4082.2583.7583.7518,516,500
21 Apr 202286.0195.0079.2883.1483.1417,302,000
20 Apr 2022100.84101.7992.1592.5092.5010,103,200
19 Apr 202295.76103.4294.85101.77101.772,855,900
18 Apr 202299.82100.4093.9996.5596.553,223,100
14 Apr 2022105.64105.8698.12101.53101.533,128,100
13 Apr 202299.73107.1797.05105.09105.093,266,200
12 Apr 2022106.64111.6898.50100.78100.784,698,000
11 Apr 2022105.00114.24102.56106.01106.013,666,800
08 Apr 2022110.12113.94106.13107.31107.313,233,800
07 Apr 2022111.76116.15106.10111.23111.234,097,300
06 Apr 2022117.01117.11107.03113.73113.734,791,000
05 Apr 2022126.27129.43118.23121.46121.464,345,100
04 Apr 2022119.32134.68119.32132.96132.964,209,300
01 Apr 2022119.87123.35116.72119.46119.462,588,500
31 Mar 2022126.11126.55118.45119.29119.292,664,000
30 Mar 2022134.29138.65125.27125.98125.983,251,200
29 Mar 2022134.75140.12129.66138.69138.693,520,900
28 Mar 2022127.00129.86119.61129.86129.864,058,300
25 Mar 2022149.17149.69125.80128.52128.525,359,800
24 Mar 2022140.77149.07133.53148.65148.652,845,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...